CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.86	0.87	0.85	0.86	0.86	-	3,314,400
Jan 14, 2026	0.86	0.87	0.84	0.86	0.86	0.58%	8,372,000
Jan 13, 2026	0.83	0.86	0.83	0.86	0.86	3.01%	1,997,400
Jan 12, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	6,038,100
Jan 9, 2026	0.83	0.83	0.81	0.82	0.82	-	1,337,500
Jan 8, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	1,706,400
Jan 7, 2026	0.83	0.84	0.82	0.83	0.83	-	4,663,300
Jan 6, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	4,133,800
Jan 5, 2026	0.82	0.84	0.81	0.83	0.83	0.61%	1,977,900
Jan 2, 2026	0.81	0.83	0.80	0.82	0.82	1.86%	2,148,200
Dec 31, 2025	0.79	0.82	0.78	0.81	0.81	1.26%	2,558,200
Dec 30, 2025	0.77	0.80	0.77	0.80	0.80	3.92%	2,811,700
Dec 29, 2025	0.79	0.79	0.76	0.77	0.77	-2.55%	3,070,300
Dec 26, 2025	0.79	0.80	0.78	0.79	0.78	-0.63%	1,834,000
Dec 24, 2025	0.79	0.80	0.79	0.79	0.78	0.64%	5,984,100
Dec 23, 2025	0.78	0.80	0.77	0.79	0.78	1.95%	9,087,100
Dec 22, 2025	0.78	0.80	0.77	0.77	0.76	-0.65%	2,859,500
Dec 19, 2025	0.77	0.80	0.77	0.78	0.77	0.65%	3,939,100
Dec 18, 2025	0.79	0.79	0.76	0.77	0.76	-2.53%	6,459,700
Dec 17, 2025	0.81	0.83	0.79	0.79	0.78	-1.86%	5,274,400
Dec 16, 2025	0.83	0.83	0.80	0.81	0.80	-1.83%	4,671,800
Dec 15, 2025	0.82	0.84	0.82	0.82	0.81	-	4,619,600
Dec 12, 2025	0.82	0.83	0.81	0.82	0.81	-1.20%	2,188,600
Dec 11, 2025	0.82	0.83	0.82	0.83	0.82	0.61%	1,063,200
Dec 10, 2025	0.83	0.84	0.82	0.83	0.82	-	1,715,000
Dec 9, 2025	0.81	0.83	0.81	0.83	0.82	1.23%	1,556,300
Dec 8, 2025	0.82	0.83	0.81	0.82	0.81	-0.61%	4,532,900
Dec 5, 2025	0.82	0.83	0.81	0.82	0.81	-	2,265,300
Dec 4, 2025	0.82	0.82	0.80	0.82	0.81	0.61%	2,959,300
Dec 3, 2025	0.79	0.82	0.76	0.82	0.81	3.82%	10,105,800
Dec 2, 2025	0.79	0.80	0.78	0.79	0.78	-0.63%	3,045,700
Dec 1, 2025	0.82	0.82	0.79	0.79	0.78	-3.66%	5,301,800
Nov 28, 2025	0.84	0.84	0.80	0.82	0.81	-1.80%	14,779,100
Nov 27, 2025	0.85	0.85	0.81	0.84	0.83	-1.18%	19,462,000
Nov 26, 2025	0.85	0.87	0.84	0.85	0.84	-	16,252,200
Nov 25, 2025	0.88	0.89	0.85	0.85	0.84	-3.43%	7,731,200
Nov 24, 2025	0.89	0.89	0.86	0.88	0.87	-1.13%	9,290,500
Nov 21, 2025	0.89	0.90	0.88	0.89	0.88	-1.67%	1,883,500
Nov 20, 2025	0.90	0.90	0.89	0.90	0.89	0.56%	1,595,900
Nov 19, 2025	0.90	0.90	0.89	0.90	0.89	-0.56%	1,710,200
Nov 18, 2025	0.89	0.91	0.89	0.90	0.89	1.12%	2,924,100
Nov 17, 2025	0.90	0.91	0.89	0.89	0.88	-1.11%	891,000
Nov 14, 2025	0.89	0.91	0.89	0.90	0.89	0.56%	2,949,300
Nov 13, 2025	0.89	0.90	0.89	0.90	0.89	1.13%	1,645,200
Nov 12, 2025	0.91	0.91	0.89	0.89	0.88	-2.21%	1,439,700
Nov 11, 2025	0.90	0.91	0.90	0.91	0.90	0.56%	1,172,700
Nov 10, 2025	0.89	0.91	0.89	0.90	0.89	1.69%	1,523,700
Nov 7, 2025	0.90	0.91	0.89	0.89	0.88	-2.21%	1,757,300
Nov 6, 2025	0.91	0.92	0.90	0.91	0.90	-	1,783,500
Nov 5, 2025	0.91	0.92	0.90	0.91	0.90	-0.55%	3,965,800